[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVIT":3,"homepage-market-summary":30,"stock-historical-NVIT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVIT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"YieldMax NVDA Performance & Distribution Target 25 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},24.7775,12.9636,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},52.32,52.66,52.86,52.3147,52.62,-0.3,-0.57,5718.4973,56.263,44.195,5920.220613122172,67.3,221,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},5920,1308368.7555,6.23,"2025-11-18",[182,185,195,205,214,223,232,241,251,262,272,282,292,301,311,322,332,342,353,363,373,380,391,401,411,422,432,441,451,460,471,481,491,502,510,518,527,536,546,555,564,572,582,590,600,609,619,630,641,649,658,669,680,690,699,709,718,728,737,744,753,763,770,778,786,795,803,811,817,824,832,839,847,855,864,872,880,887,894,901,907,914,920,928,935,942,951,957,965,973,980,989,994,1002,1008,1014,1023,1029,1037,1045,1051,1060,1069,1077,1085,1093,1100,1109,1117,1123,1129,1136,1143,1151,1159,1166,1173,1180,1185,1191,1198,1206,1213,1220,1226,1232,1240,1247,1255,1261,1267,1273,1279,1288,1295,1301,1307,1315,1322,1328,1334,1341,1349,1355,1362,1369,1374,1380,1386,1393,1400,1406,1412,1419,1424,1430,1434,1442,1447,1453,1458,1466,1474,1481,1488,1495,1501,1507,1515,1521,1528,1535,1542,1547,1553,1560,1565,1571,1577,1585,1592,1598,1605,1613,1620,1625,1630,1638,1642,1648,1654,1661,1665,1671,1677,1682,1688,1692,1698,1704,1711,1717,1723,1728,1734,1739,1744,1751,1754,1760,1768,1774,1781,1786,1792,1797,1802,1808,1815,1822,1827],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},194,52.631,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",52.23,52.76,52.15,0.69,1.33,16349.478,277,52.4069,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",52.3,51.8601,51.93,0.4564,0.89,7615.66953,196,52.0298,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":45,"volume":211,"transactions":212,"vwap":213},"2026-10-01",51.41,51.63,51.4736,0.2461,3345.97532,193,51.4877,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":203,"vwap":222},"2026-09-30",51.215,51.5,51.2275,0.2764,0.54,6349.962128,51.5145,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",51.635,50.9511,-0.4406,-0.86,5029.624272,177,51.3608,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":132,"volume":238,"transactions":239,"vwap":240},"2026-09-28",51.9499,52.08,51.3917,0.4456,19281.176121,218,51.7789,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":107,"volume":248,"transactions":249,"vwap":250},"2026-09-25",50.97,51.09,50.69,50.9461,0.1216,4557.4769,179,50.8637,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",50.54,50.9,50.3,50.8245,-0.0505,-0.1,2928.561449,134,50.7158,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":260,"vwap":271},"2026-09-23",51.38,51.42,50.77,50.875,-0.675,-1.31,7142.496339,50.9732,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",51.26,51.58,51.55,0.0598,0.12,22662.7422,209,51.3839,{"date":283,"open":284,"high":285,"low":266,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",50.809,51.68,51.4902,0.7502,1.48,32113.323236,233,51.4474,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",50.1,50.74,0.5219,1.04,7570.121402,158,50.2959,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",50.0106,50.2593,50.2181,1.2759,2.61,4282.775396,137,50.1767,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",49.1,49.47,48.9,48.9422,0.3238,0.67,10049.297,151,49.0596,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",48.76,48.5396,48.6184,-0.1416,-0.29,4993.8166,128,48.5897,{"date":333,"open":334,"high":335,"low":336,"close":324,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",48.825,48.925,48.325,-1.205,-2.41,19170.904396,309,48.7898,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",50.08,50.3417,49.95,49.965,0.0933,0.19,9916.970765,135,50.0995,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",50.24,49.7199,49.8717,-0.7583,-1.5,9972.659728,195,49.8503,{"date":364,"open":365,"high":295,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",50.64,50.58,50.63,-0.4225,-0.83,2260.9146,111,50.6884,{"date":374,"open":189,"high":189,"low":375,"close":375,"change":376,"percent_change":269,"volume":377,"transactions":378,"vwap":379},"2026-09-08",51.0525,-0.6783,9805.300197,208,51.2307,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",51.8,52.18,51.64,51.7308,0.2944,0.57,6206.149892,142,51.9596,{"date":392,"open":393,"high":217,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",51.225,51.21,51.4364,0.6448,1.27,1734.5733,120,51.3462,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",50.01,50.9994,50.7916,1.1031,2.22,4279.758,104,50.6729,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",49.71,50.19,49.3,49.6885,-0.8266,-1.64,19218.436791,149,49.683,{"date":423,"open":424,"high":425,"low":426,"close":425,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",50.17,50.5151,49.8599,0.559,1.12,27292.48393,206,50.3268,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",51.39,49.9561,-1.6082,-3.12,4867.579105,156,50.3423,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":420,"vwap":450},"2026-08-27",50.76,51.86,50.75,51.5643,3.2942,6.82,6826.203721,51.1212,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":269,"volume":457,"transactions":458,"vwap":459},"2026-08-26",48.59,48.89,48.2701,-0.6397,6386.8476,141,48.5246,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",48.52,49.06,48.28,48.9098,0.6474,1.34,6907.8392,145,48.8693,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",49.5,49.525,48.2624,-1.1728,-2.37,16299.947922,269,48.8872,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",49.76,49.8199,49.4352,-0.3038,-0.61,1741.0516,143,49.6898,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",49.875,49.92,49.735,49.739,-0.081,-0.16,1165.3411,99,49.8725,{"date":503,"open":403,"high":414,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",49.82,-0.14,-0.28,11373.7233,131,50.0448,{"date":511,"open":512,"high":255,"low":513,"close":513,"change":514,"percent_change":477,"volume":515,"transactions":516,"vwap":517},"2026-08-18",50.21,49.96,-1.2143,23671.903,185,50.049,{"date":519,"open":207,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",51.45,51.1743,-0.1157,-0.23,26833.466774,186,51.2879,{"date":528,"open":265,"high":529,"low":394,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",51.6099,51.29,-0.0254,-0.05,18699.214697,169,51.3659,{"date":537,"open":538,"high":217,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",51.4,51.289,51.3154,0.1467,0.29,2013.2304,100,51.3818,{"date":547,"open":548,"high":274,"low":549,"close":550,"change":551,"percent_change":288,"volume":552,"transactions":553,"vwap":554},"2026-08-12",51.0614,50.98,51.1687,0.7439,2643.9389,108,51.0834,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":553,"vwap":563},"2026-08-11",50.78,50.38,50.4248,-0.2327,-0.46,8781.4961,50.7543,{"date":565,"open":217,"high":217,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",50.6575,-0.8904,-1.73,13986.54307,255,51.0218,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":397,"volume":579,"transactions":580,"vwap":581},"2026-08-07",51.435,51.6,51.4099,51.5479,0.6445,2556.2917,154,51.4834,{"date":583,"open":584,"high":584,"low":367,"close":585,"change":586,"percent_change":328,"volume":587,"transactions":588,"vwap":589},"2026-08-06",51.6196,50.9034,-0.1466,4092.6739,163,51.1877,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",50.7,51.285,51.05,1.2252,2.46,3222.7532,167,51.0715,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":467,"volume":607,"transactions":361,"vwap":608},"2026-08-04",49.31,49.9999,49.19,49.8248,0.6564,16246.6425,49.4934,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":361,"vwap":618},"2026-08-03",47.92,49.4,47.9199,49.1684,1.1484,2.39,17553.9795,48.4335,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",47.64,48.17,47.05,48.02,1.0598,2.26,6020.697508,210,47.6738,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",46.39,46.99,46.3,46.9602,1.0127,2.2,2612.0756,119,46.7576,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":239,"vwap":648},"2026-07-29",47.26,45.9475,-1.4525,-3.06,5988.6981,46.3914,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":258,"percent_change":655,"volume":656,"transactions":420,"vwap":657},"2026-07-28",46.77,47.48,46.73,47.4,-0.21,13271.2301,46.8769,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",48.46,48.525,47.41,47.5,-1.83,-3.71,19614.402597,282,47.6475,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",49.69,49.78,49.12,49.33,-0.35,-0.7,7149.96248,224,49.6296,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":525,"vwap":689},"2026-07-23",49.64,49.9,49.34,49.68,-0.477,-0.95,2662.135819,49.575,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":212,"vwap":698},"2026-07-22",49.08,50.5,50.157,0.813,1.65,2100.6101,49.6904,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",49.225,49.344,48.88,0.5254,1.08,12637.7281,188,49.1695,{"date":710,"open":413,"high":413,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",48.7417,48.8186,-0.0135,-0.03,12924.5011,261,49.3703,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",47.985,49.6399,48.8321,-0.7293,-1.47,1804.4906,182,48.9948,{"date":729,"open":730,"high":730,"low":473,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",49.7,49.5614,-0.5678,-1.13,3120.166958,278,49.657,{"date":738,"open":495,"high":739,"low":495,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":340,"vwap":743},"2026-07-15",50.1292,0.1985,0.4,2228.299699,49.9027,{"date":745,"open":746,"high":346,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",48.905,49.9307,0.9407,1.92,6656.755158,228,49.7313,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",49.79,48.885,48.99,-0.81,-1.63,12757.1895,357,49.1627,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",49.38,49.8,1.144,2.35,2800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":112,"volume":777,"transactions":9,"vwap":775},"2026-07-09",48.8,48.82,48.44,48.656,-0.084,2000,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-07-08",47.32,48.74,47.31,1.482,3.14,2900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",46.28,47.56,46.2,47.258,-0.037,-0.08,8200,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",47.519,47.65,47.295,0.294,0.63,10100,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",47.72,46.605,47.00099945,-0.601,-1.26,2500,{"date":812,"open":654,"high":813,"low":814,"close":813,"change":73,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",47.602,47.060001,-1.06,3400,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":696,"volume":823,"transactions":9,"vwap":820},"2026-06-30",47.47,48.112,47.23,0.783,2400,{"date":825,"open":826,"high":663,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",47.02,46.5,47.329,0.456,0.97,4700,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":561,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-26",46.89,47.225,46.873,-0.97,3800,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",48.099998,47.099998,47.333,-0.572,-1.19,3300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":785,"transactions":9,"vwap":852},"2026-06-24",48.27,48.4,47.81,47.905,-0.328,-0.68,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",48.26,48.64,48.11,48.233,-1.682,-3.37,10700,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-22",50.73,50.89,49.915,-0.375,-0.75,20400,{"date":873,"open":413,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",50.31,49.58,50.29,1.063,2.16,9600,{"date":881,"open":882,"high":766,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",49.745,49.227,-0.633,-1.27,5300,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",50.18,49.86,-0.94,-1.85,2700,{"date":895,"open":414,"high":896,"low":414,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",50.95,50.8,1.319,2.67,9300,{"date":902,"open":673,"high":903,"low":673,"close":904,"change":905,"percent_change":152,"volume":906,"transactions":9,"vwap":904},"2026-06-12",49.89,49.481,0.019,2100,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":893,"transactions":9,"vwap":910},"2026-06-11",49.0099983,49.462,48.599,0.982,2.03,{"date":915,"open":916,"high":682,"low":917,"close":917,"change":918,"percent_change":919,"volume":769,"transactions":9,"vwap":917},"2026-06-10",49.46,48.48,-1.525,-3.05,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",50.93,48.355,50.0050011,-0.455,-0.9,5800,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":467,"volume":934,"transactions":9,"vwap":932},"2026-06-08",50.4,50.665,50.46,0.668,7400,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",50.891,49.792,-2.81,-5.34,5100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",51.305,52.935,51.07,52.602,0.895,1.73,4000,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":175,"transactions":9,"vwap":954},"2026-06-03",51.78,51.707,-1.417,-2.67,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-02",53.94,54.78,53.124,-0.479,-0.89,5500,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",51.91,53.78,53.603,2.383,4.65,11000,{"date":974,"open":975,"high":187,"low":976,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-29",51.75,51.22,-0.6,-1.16,7700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-28",51.52,51.855,51.2,51.82,0.502,0.98,3000,{"date":990,"open":991,"high":991,"low":866,"close":992,"change":993,"percent_change":809,"volume":988,"transactions":9,"vwap":992},"2026-05-27",51.61,51.318,-0.653,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":328,"volume":1001,"transactions":9,"vwap":999},"2026-05-26",52.48,52.59,51.59,51.971,-0.152,4400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":870,"percent_change":1007,"volume":785,"transactions":9,"vwap":1006},"2026-05-22",52.41,52.53,52.123,-1.42,{"date":1009,"open":1010,"high":1010,"low":188,"close":1011,"change":1012,"percent_change":1013,"volume":810,"transactions":9,"vwap":1011},"2026-05-21",53.5,52.873,-0.656,-1.23,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",53.39,53.765,53.099998,53.529,0.659,1.25,1500,{"date":1024,"open":1025,"high":1026,"low":188,"close":1027,"change":870,"percent_change":1028,"volume":823,"transactions":9,"vwap":1027},"2026-05-19",53.14,53.205,52.87,-1.4,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-18",54.9,53.02,53.62,-0.536,-0.99,8300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-15",55.095001,55.17,54.156,-2.107,-3.74,3500,{"date":1046,"open":1047,"high":25,"low":1047,"close":25,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":25},"2026-05-14",55.029999,1.985,3.66,4600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-13",54.22,54.635,53.957,54.278,1.207,2.27,3200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-12",52.78,53.74,51.95,53.070999,-0.022,-0.04,11600,{"date":1070,"open":187,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-11",53.77,52.145,53.092999,0.796,1.52,8000,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-08",52.11,52.46,52.297,0.64,1.24,800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":816,"transactions":9,"vwap":1090},"2026-05-07",51.099998,52.060001,51.049999,51.657,0.586,1.15,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-06",49.63,51.070999,2.002,4.08,6100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-05",49.52,49.665,48.75,49.069,-0.555,-1.12,11900,{"date":1110,"open":903,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-04",50.040001,49.049999,49.624,0.002,0,16800,{"date":1118,"open":683,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":906,"transactions":9,"vwap":1120},"2026-05-01",49.909,49.622,-0.278,-0.56,{"date":1124,"open":1125,"high":1125,"low":1126,"close":683,"change":1127,"percent_change":1128,"volume":802,"transactions":9,"vwap":683},"2026-04-30",51.77,49.77,-1.625,-3.15,{"date":1130,"open":1131,"high":1131,"low":538,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-29",52.24,51.525,-0.886,-1.69,1100,{"date":1137,"open":208,"high":1138,"low":575,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-28",52.471,52.411,-0.968,-1.81,12100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1146},"2026-04-27",51.81,53.379,51.69,1.746,3.38,11800,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-24",50.07,52.19,51.633,1.68,3.36,11100,{"date":1160,"open":366,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1022,"transactions":9,"vwap":1163},"2026-04-23",50.6,49.91,49.953,-0.544,-1.08,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-22",50.25,50.497,0.687,1.38,3600,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-21",50.47,49.81,-0.887,-1.75,8900,{"date":1181,"open":889,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":82,"volume":846,"transactions":9,"vwap":1182},"2026-04-20",50.697,50.029999,0.069,{"date":1186,"open":1187,"high":1188,"low":255,"close":1188,"change":1189,"percent_change":1190,"volume":941,"transactions":9,"vwap":1188},"2026-04-17",50.35,50.628,0.629,1.26,{"date":1192,"open":1176,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":328,"volume":1197,"transactions":9,"vwap":1195},"2026-04-16",50.02,49.59,49.999,-0.145,1600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":893,"transactions":9,"vwap":1203},"2026-04-15",49.93,50.37,49.631,50.144,0.471,0.95,{"date":1207,"open":1208,"high":1209,"low":909,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-14",49.13,49.673,0.663,1.35,4200,{"date":1214,"open":1215,"high":1216,"low":1215,"close":909,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":909},"2026-04-13",48.66,49.02,0.135,0.28,7500,{"date":1221,"open":773,"high":315,"low":1222,"close":1223,"change":1224,"percent_change":467,"volume":1225,"transactions":9,"vwap":1223},"2026-04-10",48.602,48.875,0.645,1800,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1050,"transactions":9,"vwap":1229},"2026-04-09",47.721,48.23,0.439,0.92,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-08",48.12,47.755,47.791,0.831,1.77,900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":1246,"volume":1225,"transactions":9,"vwap":1243},"2026-04-07",46.65,46.96,46.16,-0.18,-0.38,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1250},"2026-04-06",47.049999,47.14,46.925,0.139,0.3,4500,{"date":1256,"open":1257,"high":807,"low":1257,"close":807,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":807},"2026-04-02",46.049999,0.41,0.88,1300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":81,"percent_change":88,"volume":846,"transactions":9,"vwap":1266},"2026-04-01",46.58,46.92,46.4,46.591,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1219,"transactions":9,"vwap":1270},"2026-03-31",44.42,46.251,1.897,4.28,{"date":1274,"open":1275,"high":1275,"low":26,"close":1276,"change":1277,"percent_change":1278,"volume":1254,"transactions":9,"vwap":1276},"2026-03-30",45.12,44.354,-0.515,-1.15,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-27",45.61,45.66,44.81,44.869,-0.864,-1.89,5400,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-26",46.72,45.733,-1.591,-3.36,7100,{"date":1296,"open":821,"high":621,"low":821,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-25",47.324,0.775,1.66,1700,{"date":1302,"open":632,"high":1290,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1212,"transactions":9,"vwap":1304},"2026-03-24",46.07,46.549,-0.37,-0.79,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1299,"volume":1314,"transactions":9,"vwap":1312},"2026-03-23",47.11,47.35,46.84,46.919,0.767,6000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":816,"transactions":9,"vwap":1319},"2026-03-20",46.75,46.8,46.152,-1.288,-2.72,{"date":1323,"open":633,"high":1324,"low":633,"close":1325,"change":1326,"percent_change":1327,"volume":1260,"transactions":9,"vwap":1325},"2026-03-19",47.495,47.44,-0.25,-0.52,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1135,"transactions":9,"vwap":1331},"2026-03-18",48.16,47.69,-0.374,-0.78,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":963,"volume":1340,"transactions":9,"vwap":1338},"2026-03-17",48.83,48.060001,48.063999,-0.432,6700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1156,"volume":1348,"transactions":9,"vwap":1346},"2026-03-16",48.81,49.49,48.22,48.496,0.799,7200,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1084,"transactions":9,"vwap":1352},"2026-03-13",47.7,47.697,-0.666,-1.38,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":988,"transactions":9,"vwap":1359},"2026-03-12",48.2,48.5,48.363,-0.589,-1.2,{"date":1363,"open":1364,"high":1364,"low":781,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-11",49.15,48.952,0.355,0.73,7900,{"date":1370,"open":1336,"high":315,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1260,"transactions":9,"vwap":1371},"2026-03-10",48.597,0.162,0.33,{"date":1375,"open":1376,"high":1377,"low":1318,"close":1377,"change":1378,"percent_change":1379,"volume":1044,"transactions":9,"vwap":1377},"2026-03-09",46.81,48.435,1.265,2.68,{"date":1381,"open":624,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":777,"transactions":9,"vwap":1383},"2026-03-06",48.183,47.17,-1.223,-2.53,{"date":1387,"open":1388,"high":1389,"low":1325,"close":1390,"change":1391,"percent_change":1392,"volume":1172,"transactions":9,"vwap":1390},"2026-03-05",48.24,48.54,48.393,0.045,0.09,{"date":1394,"open":849,"high":1395,"low":857,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-04",48.63,48.348,0.71,1.49,6900,{"date":1401,"open":1402,"high":1403,"low":842,"close":1403,"change":1404,"percent_change":1405,"volume":785,"transactions":9,"vwap":1403},"2026-03-03",47.36,47.638,-0.716,-1.48,{"date":1407,"open":1408,"high":1358,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1076,"transactions":9,"vwap":1409},"2026-03-02",46.6,48.354,1.354,2.88,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1172,"transactions":9,"vwap":1416},"2026-02-27",48.09,48.34,47,-1.775,-3.64,{"date":1420,"open":1153,"high":1153,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1225,"transactions":9,"vwap":1421},"2026-02-26",48.775,-2.075,-4.08,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":1225,"transactions":9,"vwap":1427},"2026-02-25",51.128,50.85,0.617,1.23,{"date":1431,"open":483,"high":1432,"low":483,"close":1432,"change":1433,"percent_change":542,"volume":1084,"transactions":9,"vwap":1432},"2026-02-24",50.233,0.146,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":964,"transactions":9,"vwap":1439},"2026-02-23",50.09,50.67,49.87,50.087002,0.26,0.52,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":132,"volume":785,"transactions":9,"vwap":1445},"2026-02-20",49.464,49.827,0.43,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":655,"volume":988,"transactions":9,"vwap":1450},"2026-02-19",49.244,49.397,48.95,-0.103,{"date":1454,"open":1455,"high":1176,"low":1456,"close":473,"change":933,"percent_change":1457,"volume":1300,"transactions":9,"vwap":473},"2026-02-18",49.789,49.275,1.37,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1135,"transactions":9,"vwap":1463},"2026-02-17",48.049999,49.16,47.62,48.832,0.563,1.17,{"date":1467,"open":1468,"high":1469,"low":1357,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-13",48.45,48.62,48.269,-0.826,-1.68,5200,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-12",49.84,49.095001,-0.69,-1.39,1400,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1487,"volume":1480,"transactions":9,"vwap":1485},"2026-02-11",49.75,49.98,49.785,0.373,0.75,{"date":1489,"open":1490,"high":1490,"low":612,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-10",49.85,49.412,-0.365,-0.73,2300,{"date":1496,"open":1497,"high":889,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1314,"transactions":9,"vwap":1498},"2026-02-09",48.68,49.777,0.878,1.8,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":823,"transactions":9,"vwap":1504},"2026-02-06",47.6,48.899,3.222,7.05,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1399,"transactions":9,"vwap":1512},"2026-02-05",45.83,46.49,45.67,45.677,-0.674,-1.45,{"date":1516,"open":663,"high":663,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":831,"transactions":9,"vwap":1518},"2026-02-04",46,46.351,-1.267,-2.66,{"date":1522,"open":1451,"high":1451,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-03",46.79,47.618,-1.472,-3,8700,{"date":1529,"open":765,"high":1530,"low":909,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-02",49.812,49.09,-0.786,-1.58,11300,{"date":1536,"open":1537,"high":876,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":816,"transactions":9,"vwap":1539},"2026-01-30",50.14,49.775,49.876,-0.213,-0.43,{"date":1543,"open":683,"high":1168,"low":1544,"close":1545,"change":1546,"percent_change":1253,"volume":863,"transactions":9,"vwap":1545},"2026-01-29",49.056,50.089001,0.151,{"date":1548,"open":1153,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1022,"transactions":9,"vwap":1550},"2026-01-28",50.12,49.938,0.477,0.96,{"date":1554,"open":1555,"high":671,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-27",48.862,49.461,0.179,0.36,4800,{"date":1561,"open":1102,"high":504,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":1287,"transactions":9,"vwap":1562},"2026-01-26",49.282,-0.134,-0.27,{"date":1566,"open":1450,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":705,"volume":906,"transactions":9,"vwap":1569},"2026-01-23",49.515,49.363,49.416,0.528,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":159,"volume":1576,"transactions":9,"vwap":1574},"2026-01-22",49.053001,48.888,0.268,500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1469,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1469},"2026-01-21",48.605,48.679,47.85,0.952,2,1200,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-20",48.53,47.668,-2.054,-4.13,7300,{"date":1593,"open":1594,"high":1162,"low":685,"close":1595,"change":1596,"percent_change":1597,"volume":1225,"transactions":9,"vwap":1595},"2026-01-16",49.749,49.722,-0.064,-0.13,{"date":1599,"open":1200,"high":1600,"low":413,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-15",49.97,49.786,0.587,1.19,10400,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-14",49.22,48.94,49.199,-0.262,-0.53,5900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1556,"change":1618,"percent_change":1619,"volume":1001,"transactions":9,"vwap":1556},"2026-01-13",49.32,49.66,49.23,-0.179,-0.36,{"date":1621,"open":1622,"high":138,"low":1622,"close":682,"change":1623,"percent_change":1624,"volume":886,"transactions":9,"vwap":682},"2026-01-12",49.37,0.105,0.21,{"date":1626,"open":684,"high":1627,"low":684,"close":1627,"change":1628,"percent_change":1629,"volume":1480,"transactions":9,"vwap":1627},"2026-01-09",49.535,0.132,0.27,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-08",49.688,49.298,49.403,-0.454,-0.91,4300,{"date":1639,"open":1490,"high":1193,"low":875,"close":1640,"change":1641,"percent_change":38,"volume":823,"transactions":9,"vwap":1640},"2026-01-07",49.857,0.288,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1646},"2026-01-06",50.13,50.28,49.569,-0.264,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":112,"volume":794,"transactions":9,"vwap":1652},"2026-01-05",50.361,49.67,49.833,-0.086,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-02",50.334,49.919,0.159,0.32,5600,{"date":1662,"open":1111,"high":1111,"low":483,"close":483,"change":1663,"percent_change":1664,"volume":1368,"transactions":9,"vwap":483},"2025-12-31",-0.075,-0.15,{"date":1666,"open":513,"high":513,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1584,"transactions":9,"vwap":1668},"2025-12-30",49.804,49.835,-0.277,-0.55,{"date":1672,"open":512,"high":512,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1022,"transactions":9,"vwap":1674},"2025-12-29",50.0099983,50.112,-0.383,-0.76,{"date":1678,"open":930,"high":1679,"low":930,"close":1680,"change":81,"percent_change":1681,"volume":1584,"transactions":9,"vwap":1680},"2025-12-26",50.735,50.495,0.68,{"date":1683,"open":424,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1245,"volume":1687,"transactions":9,"vwap":1685},"2025-12-24",50.22,50.155,-0.088,700,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1487,"percent_change":1075,"volume":1687,"transactions":9,"vwap":1691},"2025-12-23",49.080002,50.243,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":428,"volume":906,"transactions":9,"vwap":1696},"2025-12-22",49.57,49.28,49.493,0.548,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1379,"volume":941,"transactions":9,"vwap":1702},"2025-12-19",48.29,49.060001,48.945,1.278,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":823,"transactions":9,"vwap":1708},"2025-12-18",47.73,47.98,47.667,0.758,1.62,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1687,"transactions":9,"vwap":1714},"2025-12-17",47.63,46.909,-1.514,-3.13,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":1722,"percent_change":1659,"volume":1687,"transactions":9,"vwap":1720},"2025-12-16",48.15,48.423,48,0.153,{"date":1724,"open":1725,"high":1726,"low":849,"close":849,"change":1727,"percent_change":201,"volume":777,"transactions":9,"vwap":849},"2025-12-15",48.38,48.595,0.428,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1036,"transactions":9,"vwap":1731},"2025-12-12",49.29,47.842,-1.428,-2.9,{"date":1735,"open":1395,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":845,"volume":1584,"transactions":9,"vwap":1736},"2025-12-11",49.27,48.352,-0.595,{"date":1740,"open":1741,"high":903,"low":685,"close":1742,"change":1743,"percent_change":328,"volume":175,"transactions":9,"vwap":1742},"2025-12-10",49.88,49.865,-0.143,{"date":1745,"open":513,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":777,"transactions":9,"vwap":1748},"2025-12-09",50.115,49.94,50.0079994,-0.242,-0.48,{"date":1752,"open":1747,"high":365,"low":1747,"close":1168,"change":1753,"percent_change":1429,"volume":1172,"transactions":9,"vwap":1168},"2025-12-08",0.611,{"date":1755,"open":1756,"high":1741,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":823,"transactions":9,"vwap":1757},"2025-12-05",49.395,49.639,-0.163,-0.33,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-04",49.17,50.022999,49.802,0.836,1.71,8400,{"date":1769,"open":1770,"high":1344,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1494,"transactions":9,"vwap":1771},"2025-12-03",49.21,48.966,-0.405,-0.82,{"date":1775,"open":1776,"high":1684,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-02",49.51,49.371,0.206,0.42,3700,{"date":1782,"open":1461,"high":1617,"low":1783,"close":1784,"change":1785,"percent_change":428,"volume":950,"transactions":9,"vwap":1784},"2025-12-01",48.86,49.165,0.545,{"date":1787,"open":1215,"high":1788,"low":1469,"close":1469,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1469},"2025-11-28",48.98,-0.628,-1.28,2600,{"date":1793,"open":1776,"high":1776,"low":1794,"close":1795,"change":1796,"percent_change":1021,"volume":941,"transactions":9,"vwap":1795},"2025-11-26",48.934,49.248,0.609,{"date":1798,"open":624,"high":1799,"low":1264,"close":1799,"change":1800,"percent_change":1801,"volume":1780,"transactions":9,"vwap":1799},"2025-11-25",48.639,-1.129,-2.27,{"date":1803,"open":1788,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":1807,"volume":831,"transactions":9,"vwap":1804},"2025-11-24",49.768,48.826,1.033,2.12,{"date":1809,"open":1810,"high":1811,"low":851,"close":1812,"change":1813,"percent_change":1814,"volume":1767,"transactions":9,"vwap":1812},"2025-11-21",48.829,49.99,48.735,-0.484,-0.98,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":988,"transactions":9,"vwap":1819},"2025-11-20",52.22,52.27,49.219,-1.211,-2.4,{"date":1823,"open":1824,"high":693,"low":1483,"close":1825,"change":1826,"percent_change":616,"volume":1314,"transactions":9,"vwap":1825},"2025-11-19",50.36,50.43,1.178,{"date":180,"open":1828,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},49.459,49.829,49.252,-0.207,-0.42,8600]